NSI NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	18.540	18.720	18.320	18.600	16.932	80,421
2026-02-03	18.360	18.520	18.220	18.400	16.750	85,973
2026-02-02	18.520	18.540	18.320	18.320	16.677	54,409
2026-01-30	18.700	18.760	18.520	18.520	16.860	72,253
2026-01-29	19.000	19.060	18.700	18.720	17.042	63,393
2026-01-28	19.000	19.020	18.620	18.840	17.151	157,960
2026-01-27	19.160	19.160	18.960	19.040	17.333	109,477
2026-01-26	19.180	19.240	18.980	19.060	17.351	43,322
2026-01-23	19.340	19.400	19.060	19.100	17.388	43,345
2026-01-22	19.160	19.460	19.160	19.460	17.715	25,998
2026-01-21	19.140	19.260	19.080	19.160	17.442	44,368
2026-01-20	19.460	19.460	19.020	19.180	17.460	70,743
2026-01-19	19.560	19.720	19.340	19.360	17.624	44,002
2026-01-16	19.560	19.840	19.560	19.780	18.007	89,550
2026-01-15	19.900	20.100	19.840	20.100	18.298	33,748
2026-01-14	20.000	20.100	19.720	19.900	18.116	22,259
2026-01-13	20.000	20.150	19.900	19.960	18.170	17,636
2026-01-12	19.980	20.200	19.960	20.000	18.207	37,924
2026-01-09	19.720	19.940	19.600	19.880	18.098	32,950
2026-01-08	19.960	19.960	19.460	19.740	17.970	77,149
2026-01-07	19.720	19.960	19.720	19.920	18.134	28,658
2026-01-06	19.780	19.780	19.500	19.620	17.861	25,918
2026-01-05	19.460	19.700	19.340	19.640	17.879	56,401
2026-01-02	19.440	19.440	19.240	19.380	17.642	56,781
2025-12-31	19.400	19.400	19.140	19.380	17.642	31,208
2025-12-30	19.360	19.400	19.300	19.340	17.606	17,557
2025-12-29	19.200	19.360	19.200	19.340	17.606	18,290
2025-12-24	19.300	19.300	19.140	19.300	17.570	9,877
2025-12-23	19.400	19.400	19.120	19.220	17.497	23,738
2025-12-22	19.260	19.360	19.180	19.360	17.624	23,592
2025-12-19	19.240	19.340	19.160	19.320	17.588	42,655
2025-12-18	19.160	19.300	19.100	19.240	17.515	12,721
2025-12-17	19.020	19.200	18.960	19.180	17.460	16,298
2025-12-16	19.200	19.240	18.980	18.980	17.278	51,642
2025-12-15	19.380	19.380	19.180	19.180	17.460	31,200
2025-12-12	19.380	19.460	19.300	19.360	17.624	32,754
2025-12-11	19.540	19.600	19.400	19.480	17.733	38,957
2025-12-10	19.740	19.760	19.540	19.580	17.825	20,502
2025-12-09	19.540	19.720	19.540	19.700	17.934	22,418
2025-12-08	19.900	19.940	19.500	19.620	17.861	27,946
2025-12-05	20.050	20.100	19.900	19.900	18.116	31,433
2025-12-04	20.100	20.150	20.000	20.000	18.207	20,825
2025-12-03	20.000	20.100	19.900	20.100	18.298	45,017
2025-12-02	19.900	20.100	19.880	20.000	18.207	30,406
2025-12-01	20.200	20.200	19.880	19.920	18.134	14,557
2025-11-28	20.300	20.300	20.100	20.200	18.389	9,052
2025-11-27	20.300	20.350	20.100	20.300	18.480	55,892
2025-11-26	19.740	20.200	19.720	20.150	18.343	36,291
2025-11-25	20.000	20.150	19.540	19.660	17.897	91,191
2025-11-24	20.150	20.250	20.150	20.200	18.389	9,517
2025-11-21	20.200	20.300	20.150	20.150	18.343	28,828
2025-11-20	20.250	20.350	20.200	20.250	18.434	17,496
2025-11-19	20.400	20.400	20.200	20.200	18.389	21,198
2025-11-18	20.300	20.350	20.250	20.300	18.480	19,824
2025-11-17	20.300	20.350	20.250	20.300	18.480	21,171
2025-11-14	20.400	20.450	20.150	20.300	18.480	35,742
2025-11-13	20.550	20.600	20.400	20.400	18.571	17,059
2025-11-12	20.500	20.550	20.350	20.350	18.525	11,473
2025-11-11	20.350	20.550	20.350	20.450	18.617	29,678
2025-11-10	20.400	20.450	20.350	20.400	18.571	41,590

← NewerPage 4 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-17	0.7500 EUR
2026-04-24	0.8300 EUR
2025-07-18	0.7500 EUR
2025-04-23	0.8200 EUR
2024-07-19	0.7500 EUR
2024-04-23	0.7700 EUR
2023-07-19	0.7500 EUR
2023-04-25	1.1200 EUR
2022-07-18	1.0400 EUR
2022-04-20	1.1200 EUR
2021-07-16	1.0400 EUR
2021-04-23	1.1200 EUR
2020-07-15	1.0400 EUR
2020-04-28	1.1200 EUR
2019-07-22	1.0400 EUR
2019-04-23	1.1200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.